Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 42.53 42.59 41.40 41.79 264,000 -0.74(-1.73%)
Feb 27, 2006 43.24 43.62 42.42 42.53 301,500 -0.67(-1.55%)
Feb 24, 2006 42.09 43.24 41.66 43.20 370,000 +1.11(+2.64%)
Feb 23, 2006 42.08 42.21 41.11 42.09 422,200 +0.36(+0.86%)
Feb 22, 2006 40.55 41.76 39.95 41.73 315,000 +1.19(+2.92%)
Feb 21, 2006 40.03 40.83 39.92 40.54 279,400 +0.48(+1.21%)
Feb 17, 2006 40.26 40.43 39.76 40.06 205,700 -0.15(-0.36%)
Feb 16, 2006 39.99 40.38 39.59 40.21 299,400 +0.23(+0.58%)
Feb 15, 2006 40.10 40.88 39.25 39.97 430,800 -0.21(-0.51%)
Feb 14, 2006 39.01 40.64 38.99 40.18 404,400 +1.34(+3.45%)
Feb 13, 2006 40.31 40.34 38.76 38.84 391,800 -1.67(-4.13%)
Feb 10, 2006 40.38 41.10 39.45 40.51 346,000 +0.01(+0.02%)
Feb 09, 2006 41.88 42.38 40.22 40.51 405,200 -1.22(-2.91%)
Feb 08, 2006 41.45 42.10 40.18 41.72 365,300 +0.29(+0.69%)
Feb 07, 2006 43.12 43.12 41.05 41.44 476,100 -1.81(-4.20%)
Feb 06, 2006 42.63 43.42 42.32 43.25 745,200 -0.67(-1.51%)
Feb 03, 2006 43.70 44.99 43.66 43.92 308,600 -0.15(-0.35%)
Feb 02, 2006 44.88 45.67 43.40 44.07 424,500 -0.68(-1.52%)
Feb 01, 2006 45.24 45.25 44.55 44.75 481,100 -0.53(-1.17%)
Jan 31, 2006 42.22 45.72 42.20 45.28 1,040,300 +2.60(+6.10%)
Jan 30, 2006 42.65 43.53 42.39 42.67 236,100 +0.15(+0.36%)
Jan 27, 2006 41.83 43.11 41.72 42.52 300,800 +1.23(+2.98%)
Jan 26, 2006 41.17 41.58 40.84 41.29 402,600 +0.33(+0.82%)
Jan 25, 2006 40.95 41.47 40.45 40.96 605,700 +0.33(+0.81%)
Jan 24, 2006 38.80 40.68 38.78 40.62 525,700 +2.01(+5.22%)
Jan 23, 2006 37.97 38.74 37.70 38.61 426,200 +1.08(+2.89%)
Jan 20, 2006 38.17 38.50 37.17 37.53 341,800 -0.31(-0.83%)
Jan 19, 2006 37.15 37.97 37.15 37.84 274,000 +0.88(+2.38%)
Jan 18, 2006 37.97 38.14 36.78 36.96 466,800 -1.17(-3.08%)
Jan 17, 2006 38.05 38.57 38.05 38.13 260,900 +0.06(+0.17%)
Jan 13, 2006 37.58 38.26 37.58 38.07 120,900 +0.42(+1.10%)
Jan 12, 2006 37.95 38.28 37.52 37.65 162,200 -0.33(-0.87%)
Jan 11, 2006 38.14 38.37 37.81 37.99 194,500 -0.01(-0.04%)
Jan 10, 2006 37.45 38.15 37.00 38.00 237,300 +0.14(+0.37%)
Jan 09, 2006 36.97 37.91 36.90 37.86 239,600 +0.89(+2.39%)
Jan 06, 2006 36.80 37.51 36.72 36.97 222,400 +0.47(+1.30%)
Jan 05, 2006 36.22 36.60 36.04 36.50 564,000 +0.03(+0.08%)
Jan 04, 2006 35.90 36.72 35.76 36.47 197,500 +0.47(+1.29%)
Jan 03, 2006 35.65 36.08 34.97 36.01 246,300 +0.77(+2.19%)
Dec 30, 2005 35.38 35.38 35.01 35.24 213,900 -0.42(-1.16%)
Dec 29, 2005 35.54 36.04 35.25 35.65 120,200 +0.23(+0.64%)
Dec 28, 2005 35.10 35.51 35.02 35.42 161,400 +0.58(+1.66%)
Dec 27, 2005 35.53 35.56 34.69 34.85 180,900 -0.69(-1.96%)
Dec 23, 2005 35.26 35.58 35.09 35.54 101,700 +0.32(+0.89%)
Dec 22, 2005 35.49 35.49 34.93 35.22 195,700 -0.20(-0.56%)
Dec 21, 2005 35.44 35.90 35.08 35.42 195,800 +0.20(+0.58%)
Dec 20, 2005 34.55 35.50 34.29 35.22 334,500 +0.66(+1.91%)
Dec 19, 2005 35.17 35.42 34.30 34.56 428,900 -0.74(-2.10%)
Dec 16, 2005 35.10 35.63 34.83 35.30 407,600 +0.29(+0.84%)
Dec 15, 2005 35.01 35.18 34.60 35.01 312,200 -0.12(-0.36%)
Dec 14, 2005 34.72 35.15 34.58 35.13 309,700 +0.53(+1.53%)
Dec 13, 2005 34.49 34.76 34.41 34.60 354,200 -0.25(-0.72%)
Dec 12, 2005 34.58 34.92 34.44 34.85 326,700 +0.27(+0.78%)
Dec 09, 2005 34.65 34.82 34.30 34.58 229,900 -0.11(-0.33%)
Dec 08, 2005 34.00 34.99 33.88 34.70 384,700 +0.24(+0.71%)
Dec 07, 2005 33.97 34.57 33.92 34.45 242,900 +0.37(+1.07%)
Dec 06, 2005 34.28 34.71 33.84 34.08 139,800 +0.01(+0.04%)
Dec 05, 2005 34.15 34.31 33.89 34.07 136,900 +0.17(+0.52%)
Dec 02, 2005 34.15 34.25 33.75 33.90 274,800 -0.48(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.